ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003220/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14060,-80,5,-0.57,865914455,61459,134.37,14190,14190,14050,18380,9900,14140,14089.29,13.98,0,4345,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3153,13.04,1.11,12,0.27,1078.00,12675.00,20700,20240717,-32.08,13350,20241210,5.32,15910,-11.63,20250106,13900,1.15,20250304,20700,-32.08,20240717,13350,5.32,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N
20250306,150140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14110,-30,5,-0.21,674363950,47833,104.58,14190,14190,14060,18380,9900,14140,14098.29,13.98,0,4660,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3165,13.09,1.11,12,0.21,1078.00,12675.00,20700,20240717,-31.84,13350,20241210,5.69,15910,-11.31,20250106,13900,1.51,20250304,20700,-31.84,20240717,13350,5.69,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N
20250306,140141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14140,0,3,0.00,440544230,31230,68.28,14190,14190,14060,18380,9900,14140,14106.43,13.98,0,3267,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3171,13.12,1.12,12,0.14,1078.00,12675.00,20700,20240717,-31.69,13350,20241210,5.92,15910,-11.13,20250106,13900,1.73,20250304,20700,-31.69,20240717,13350,5.92,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N
20250306,130140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14140,0,3,0.00,369097830,26174,57.22,14190,14190,14060,18380,9900,14140,14101.68,13.98,0,3034,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3171,13.12,1.12,12,0.12,1078.00,12675.00,20700,20240717,-31.69,13350,20241210,5.92,15910,-11.13,20250106,13900,1.73,20250304,20700,-31.69,20240717,13350,5.92,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N
20250306,120140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14130,-10,5,-0.07,310390640,22012,48.13,14190,14190,14060,18380,9900,14140,14100.95,13.98,0,3087,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3169,13.11,1.11,12,0.10,1078.00,12675.00,20700,20240717,-31.74,13350,20241210,5.84,15910,-11.19,20250106,13900,1.65,20250304,20700,-31.74,20240717,13350,5.84,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N
20250306,110140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14120,-20,5,-0.14,275959610,19574,42.79,14190,14190,14060,18380,9900,14140,14098.25,13.98,0,3209,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3167,13.10,1.11,12,0.09,1078.00,12675.00,20700,20240717,-31.79,13350,20241210,5.77,15910,-11.25,20250106,13900,1.58,20250304,20700,-31.79,20240717,13350,5.77,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N
20250306,100141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14120,-20,5,-0.14,205929140,14602,31.92,14190,14190,14060,18380,9900,14140,14102.77,13.98,0,3094,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3167,13.10,1.11,12,0.07,1078.00,12675.00,20700,20240717,-31.79,13350,20241210,5.77,15910,-11.25,20250106,13900,1.58,20250304,20700,-31.79,20240717,13350,5.77,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N
20250306,090140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14190,50,2,0.35,2368980,167,0.37,14190,14190,14140,18380,9900,14140,14189.35,13.98,0,0,14360,14250,14130,14020,13900,14305,14075,112,4240,500,10740,10,1,22427583,3182,13.16,1.12,12,0.00,1078.00,12675.00,20700,20240717,-31.45,13350,20241210,6.29,15910,-10.81,20250106,13900,2.09,20250304,20700,-31.45,20240717,13350,6.29,20241210,3.63,N,003220,500,112 억,,3135531,N,N,8,N,00,N
20250305,160139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14140,60,2,0.43,635874345,45110,97.30,14010,14240,14010,18300,9860,14080,14096.08,13.94,0,8379,14253,14166,14033,13946,13813,14210,13990,112,4220,500,10700,10,1,22427583,3171,13.12,1.12,12,0.20,1078.00,12675.00,20700,20240717,-31.69,13350,20241210,5.92,15910,-11.13,20250106,13900,1.73,20250304,20700,-31.69,20240717,13350,5.92,20241210,3.65,N,003220,500,112 억,,3125600,N,N,8,N,00,N
20250305,150140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14150,70,2,0.50,550271585,39057,84.24,14010,14240,14010,18300,9860,14080,14088.94,13.94,0,8840,14253,14166,14033,13946,13813,14210,13990,112,4220,500,10700,10,1,22427583,3174,13.13,1.12,12,0.17,1078.00,12675.00,20700,20240717,-31.64,13350,20241210,5.99,15910,-11.06,20250106,13900,1.80,20250304,20700,-31.64,20240717,13350,5.99,20241210,3.65,N,003220,500,112 억,,3125600,N,N,35,N,00,N
20250305,140139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14110,30,2,0.21,455912205,32375,69.83,14010,14240,14010,18300,9860,14080,14082.23,13.94,0,5481,14253,14166,14033,13946,13813,14210,13990,112,4220,500,10700,10,1,22427583,3165,13.09,1.11,12,0.14,1078.00,12675.00,20700,20240717,-31.84,13350,20241210,5.69,15910,-11.31,20250106,13900,1.51,20250304,20700,-31.84,20240717,13350,5.69,20241210,3.65,N,003220,500,112 억,,3125600,N,N,35,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160140 55 40.00 KOSPI 제약 N N N Y 40 N 14060 -80 5 -0.57 865914455 61459 134.37 14190 14190 14050 18380 9900 14140 14089.29 13.98 0 4345 14360 14250 14130 14020 13900 14305 14075 112 4240 500 10740 10 1 22427583 3153 13.04 1.11 12 0.27 1078.00 12675.00 20700 20240717 -32.08 13350 20241210 5.32 15910 -11.63 20250106 13900 1.15 20250304 20700 -32.08 20240717 13350 5.32 20241210 3.63 N 003220 500 112 억 3135531 N N 8 N 00 N
3 20250306 150140 55 40.00 KOSPI 제약 N N N Y 40 N 14110 -30 5 -0.21 674363950 47833 104.58 14190 14190 14060 18380 9900 14140 14098.29 13.98 0 4660 14360 14250 14130 14020 13900 14305 14075 112 4240 500 10740 10 1 22427583 3165 13.09 1.11 12 0.21 1078.00 12675.00 20700 20240717 -31.84 13350 20241210 5.69 15910 -11.31 20250106 13900 1.51 20250304 20700 -31.84 20240717 13350 5.69 20241210 3.63 N 003220 500 112 억 3135531 N N 8 N 00 N
4 20250306 140141 55 40.00 KOSPI 제약 N N N Y 40 N 14140 0 3 0.00 440544230 31230 68.28 14190 14190 14060 18380 9900 14140 14106.43 13.98 0 3267 14360 14250 14130 14020 13900 14305 14075 112 4240 500 10740 10 1 22427583 3171 13.12 1.12 12 0.14 1078.00 12675.00 20700 20240717 -31.69 13350 20241210 5.92 15910 -11.13 20250106 13900 1.73 20250304 20700 -31.69 20240717 13350 5.92 20241210 3.63 N 003220 500 112 억 3135531 N N 8 N 00 N
5 20250306 130140 55 40.00 KOSPI 제약 N N N Y 40 N 14140 0 3 0.00 369097830 26174 57.22 14190 14190 14060 18380 9900 14140 14101.68 13.98 0 3034 14360 14250 14130 14020 13900 14305 14075 112 4240 500 10740 10 1 22427583 3171 13.12 1.12 12 0.12 1078.00 12675.00 20700 20240717 -31.69 13350 20241210 5.92 15910 -11.13 20250106 13900 1.73 20250304 20700 -31.69 20240717 13350 5.92 20241210 3.63 N 003220 500 112 억 3135531 N N 8 N 00 N
6 20250306 120140 55 40.00 KOSPI 제약 N N N Y 40 N 14130 -10 5 -0.07 310390640 22012 48.13 14190 14190 14060 18380 9900 14140 14100.95 13.98 0 3087 14360 14250 14130 14020 13900 14305 14075 112 4240 500 10740 10 1 22427583 3169 13.11 1.11 12 0.10 1078.00 12675.00 20700 20240717 -31.74 13350 20241210 5.84 15910 -11.19 20250106 13900 1.65 20250304 20700 -31.74 20240717 13350 5.84 20241210 3.63 N 003220 500 112 억 3135531 N N 8 N 00 N
7 20250306 110140 55 40.00 KOSPI 제약 N N N Y 40 N 14120 -20 5 -0.14 275959610 19574 42.79 14190 14190 14060 18380 9900 14140 14098.25 13.98 0 3209 14360 14250 14130 14020 13900 14305 14075 112 4240 500 10740 10 1 22427583 3167 13.10 1.11 12 0.09 1078.00 12675.00 20700 20240717 -31.79 13350 20241210 5.77 15910 -11.25 20250106 13900 1.58 20250304 20700 -31.79 20240717 13350 5.77 20241210 3.63 N 003220 500 112 억 3135531 N N 8 N 00 N
8 20250306 100141 55 40.00 KOSPI 제약 N N N Y 40 N 14120 -20 5 -0.14 205929140 14602 31.92 14190 14190 14060 18380 9900 14140 14102.77 13.98 0 3094 14360 14250 14130 14020 13900 14305 14075 112 4240 500 10740 10 1 22427583 3167 13.10 1.11 12 0.07 1078.00 12675.00 20700 20240717 -31.79 13350 20241210 5.77 15910 -11.25 20250106 13900 1.58 20250304 20700 -31.79 20240717 13350 5.77 20241210 3.63 N 003220 500 112 억 3135531 N N 8 N 00 N
9 20250306 090140 55 40.00 KOSPI 제약 N N N Y 40 N 14190 50 2 0.35 2368980 167 0.37 14190 14190 14140 18380 9900 14140 14189.35 13.98 0 0 14360 14250 14130 14020 13900 14305 14075 112 4240 500 10740 10 1 22427583 3182 13.16 1.12 12 0.00 1078.00 12675.00 20700 20240717 -31.45 13350 20241210 6.29 15910 -10.81 20250106 13900 2.09 20250304 20700 -31.45 20240717 13350 6.29 20241210 3.63 N 003220 500 112 억 3135531 N N 8 N 00 N
10 20250305 160139 55 40.00 KOSPI 제약 N N N Y 40 N 14140 60 2 0.43 635874345 45110 97.30 14010 14240 14010 18300 9860 14080 14096.08 13.94 0 8379 14253 14166 14033 13946 13813 14210 13990 112 4220 500 10700 10 1 22427583 3171 13.12 1.12 12 0.20 1078.00 12675.00 20700 20240717 -31.69 13350 20241210 5.92 15910 -11.13 20250106 13900 1.73 20250304 20700 -31.69 20240717 13350 5.92 20241210 3.65 N 003220 500 112 억 3125600 N N 8 N 00 N
11 20250305 150140 55 40.00 KOSPI 제약 N N N Y 40 N 14150 70 2 0.50 550271585 39057 84.24 14010 14240 14010 18300 9860 14080 14088.94 13.94 0 8840 14253 14166 14033 13946 13813 14210 13990 112 4220 500 10700 10 1 22427583 3174 13.13 1.12 12 0.17 1078.00 12675.00 20700 20240717 -31.64 13350 20241210 5.99 15910 -11.06 20250106 13900 1.80 20250304 20700 -31.64 20240717 13350 5.99 20241210 3.65 N 003220 500 112 억 3125600 N N 35 N 00 N
12 20250305 140139 55 40.00 KOSPI 제약 N N N Y 40 N 14110 30 2 0.21 455912205 32375 69.83 14010 14240 14010 18300 9860 14080 14082.23 13.94 0 5481 14253 14166 14033 13946 13813 14210 13990 112 4220 500 10700 10 1 22427583 3165 13.09 1.11 12 0.14 1078.00 12675.00 20700 20240717 -31.84 13350 20241210 5.69 15910 -11.31 20250106 13900 1.51 20250304 20700 -31.84 20240717 13350 5.69 20241210 3.65 N 003220 500 112 억 3125600 N N 35 N 00 N